Inventec Corporation (TPE:2356)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
45.75
+0.85 (1.89%)
Sep 30, 2025, 2:38 PM CST

Inventec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202545.6547.0045.2045.6545.651.67%17,258,916
Sep 26, 202547.1047.1544.5544.9044.90-4.67%30,918,787
Sep 25, 202545.1048.5045.1047.1047.105.49%65,101,561
Sep 24, 202545.2045.2044.1044.6544.65-0.78%13,887,181
Sep 23, 202544.9545.3044.7545.0045.000.78%19,185,879
Sep 22, 202545.1045.3544.3544.6544.650.22%15,723,323
Sep 19, 202543.6045.4543.5544.5544.552.89%38,624,687
Sep 18, 202542.9543.3042.6043.3043.301.29%8,877,962
Sep 17, 202543.2543.5042.6542.7542.75-1.16%8,961,921
Sep 16, 202543.7543.7542.9043.2543.25-0.80%13,597,561
Sep 15, 202543.8043.9043.2043.6043.600.46%15,515,635
Sep 12, 202542.0044.0042.0043.4043.404.08%44,414,663
Sep 11, 202542.3042.4041.7041.7041.70-0.71%12,509,551
Sep 10, 202542.3542.4041.7042.0042.00-0.47%16,166,905
Sep 9, 202542.5542.6041.9042.2042.200.84%17,784,262
Sep 8, 202541.8542.2041.5041.8541.850.36%9,882,141
Sep 5, 202541.6541.7041.1541.7041.700.97%8,793,422
Sep 4, 202540.8541.4540.8541.3041.301.85%9,015,449
Sep 3, 202540.7040.8540.5040.5540.55-5,012,348
Sep 2, 202541.5541.5540.4540.5540.55-0.86%13,357,017
Sep 1, 202541.1541.1540.3040.9040.90-0.61%14,205,896
Aug 29, 202541.7041.9541.1541.1541.15-0.48%11,577,127
Aug 28, 202541.5041.6041.2041.3541.35-0.12%7,025,717
Aug 27, 202541.6541.8041.4041.4041.40-9,262,252
Aug 26, 202541.0541.4040.9541.4041.400.98%10,778,221
Aug 25, 202541.4041.6040.9041.0041.000.24%10,066,044
Aug 22, 202541.0041.7040.9040.9040.90-14,196,147
Aug 21, 202541.3041.3540.7540.9040.90-0.73%12,700,088
Aug 20, 202540.9041.3040.7041.2041.200.73%15,336,821
Aug 19, 202541.4041.4040.8540.9040.90-1.92%12,602,336
Aug 18, 202541.2041.7040.9041.7041.701.34%18,865,577
Aug 15, 202542.0042.0040.8541.1541.15-1.44%19,571,776
Aug 14, 202542.0542.1541.6041.7541.75-0.36%14,231,057
Aug 13, 202542.2542.4541.5541.9041.90-0.48%21,083,747
Aug 12, 202542.8542.8542.0542.1042.10-1.75%17,819,844
Aug 11, 202542.7543.1042.4042.8542.850.12%7,929,091
Aug 8, 202543.9043.9542.7042.8042.80-3.17%23,699,350
Aug 7, 202544.4044.5543.6544.2044.200.57%17,668,138
Aug 6, 202544.6044.6043.9043.9543.95-1.24%9,408,288
Aug 5, 202544.1044.5043.9544.5044.501.95%13,238,711
Aug 4, 202543.8043.8043.2043.6543.65-1.36%10,372,270
Aug 1, 202543.7544.4043.1044.2544.25-0.56%11,929,279
Jul 31, 202544.3544.5043.9044.5044.500.79%22,324,020
Jul 30, 202543.9044.3543.5544.1544.151.15%14,340,267
Jul 29, 202544.1044.1043.0543.6543.65-0.23%10,346,358
Jul 28, 202543.6543.8543.0543.7543.751.04%11,975,078
Jul 25, 202542.8543.5042.8543.3043.301.41%17,508,002
Jul 24, 202543.0543.5542.4542.7042.70-0.12%18,483,705
Jul 23, 202542.8542.9042.5042.7542.750.94%12,657,892
Jul 22, 202543.4543.9042.2542.3542.35-2.42%18,202,162